Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 193.57 | 194.35 | 191.66 | 192 | 192 | -0.28 (-0.15%) | 186,000 |
10 Aug 2022 | USD | 191.62 | 192.34 | 190.75 | 192.28 | 192.28 | +4.05 (+2.15%) | 227,700 |
9 Aug 2022 | USD | 188.58 | 188.79 | 187.77 | 188.23 | 188.23 | -0.67 (-0.35%) | 252,900 |
8 Aug 2022 | USD | 190.13 | 191.38 | 188.31 | 188.9 | 188.9 | -0.41 (-0.22%) | 302,700 |
5 Aug 2022 | USD | 187.92 | 189.89 | 187.87 | 189.31 | 189.31 | -0.7 (-0.37%) | 186,300 |
4 Aug 2022 | USD | 190.18 | 190.58 | 189.06 | 190.01 | 190.01 | -0.26 (-0.14%) | 173,800 |
3 Aug 2022 | USD | 187.68 | 190.72 | 187.65 | 190.27 | 190.27 | +3.64 (+1.95%) | 202,200 |
2 Aug 2022 | USD | 187.23 | 188.89 | 186.23 | 186.63 | 186.63 | -1.38 (-0.73%) | 236,800 |
1 Aug 2022 | USD | 187.4 | 189.58 | 187.08 | 188.01 | 188.01 | -0.57 (-0.30%) | 282,100 |
29 Jul 2022 | USD | 186.5 | 189.06 | 186.11 | 188.58 | 188.58 | +3.19 (+1.72%) | 218,000 |
28 Jul 2022 | USD | 183.79 | 185.91 | 181.97 | 185.39 | 185.39 | +1.74 (+0.95%) | 218,200 |
27 Jul 2022 | USD | 180.2 | 184.35 | 180.2 | 183.65 | 183.65 | +5.33 (+2.99%) | 430,300 |
26 Jul 2022 | USD | 179.9 | 180.02 | 177.97 | 178.32 | 178.32 | -2.61 (-1.44%) | 235,300 |
25 Jul 2022 | USD | 181.32 | 181.5 | 179.98 | 180.93 | 180.93 | -0.14 (-0.08%) | 279,900 |
22 Jul 2022 | USD | 182.95 | 183.44 | 179.99 | 181.07 | 181.07 | -1.94 (-1.06%) | 1,426,800 |
21 Jul 2022 | USD | 181.07 | 183.07 | 179.72 | 183.01 | 183.01 | +1.97 (+1.09%) | 316,800 |
20 Jul 2022 | USD | 179.98 | 181.87 | 179.41 | 181.04 | 181.04 | +1.19 (+0.66%) | 238,200 |
19 Jul 2022 | USD | 177.12 | 180.03 | 176.57 | 179.85 | 179.85 | +4.49 (+2.56%) | 267,300 |
18 Jul 2022 | USD | 178.47 | 178.75 | 174.73 | 175.36 | 175.36 | -1.51 (-0.85%) | 352,900 |
15 Jul 2022 | USD | 175.71 | 176.93 | 175.08 | 176.87 | 176.87 | +3.19 (+1.84%) | 282,900 |
14 Jul 2022 | USD | 171.54 | 173.89 | 170.22 | 173.68 | 173.68 | -0.07 (-0.04%) | 304,000 |
13 Jul 2022 | USD | 171.98 | 175.03 | 171.75 | 173.75 | 173.75 | -0.82 (-0.47%) | 279,900 |
12 Jul 2022 | USD | 176.14 | 177.04 | 173.72 | 174.57 | 174.57 | -1.57 (-0.89%) | 217,100 |
11 Jul 2022 | USD | 177.22 | 177.53 | 175.83 | 176.14 | 176.14 | -2.31 (-1.29%) | 214,600 |
8 Jul 2022 | USD | 177.44 | 179.24 | 176.99 | 178.45 | 178.45 | +0.03 (+0.02%) | 235,100 |
7 Jul 2022 | USD | 176.26 | 178.77 | 176.26 | 178.42 | 178.42 | +2.7 (+1.54%) | 192,100 |
6 Jul 2022 | USD | 175.01 | 176.86 | 174.05 | 175.72 | 175.72 | +0.76 (+0.43%) | 219,800 |
5 Jul 2022 | USD | 171.68 | 175.03 | 170.68 | 174.96 | 174.96 | +0.9 (+0.52%) | 233,300 |
1 Jul 2022 | USD | 171.92 | 174.25 | 170.85 | 174.06 | 174.06 | +1.59 (+0.92%) | 258,300 |
30 Jun 2022 | USD | 172.25 | 173.83 | 170.14 | 172.47 | 172.47 | -1.68 (-0.96%) | 254,200 |